Global X ETF ICAV More Historical Data - CT3C | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Germany
TG
Global X ETF ICAV (CT3C)
Global X ETF ICAV (CT3C) Historical

CT3C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	5.823	0.00	0.00%	5.823	5.823	5.823	0
Jul 17 2024	5.823	0.02	0.40%	5.823	5.823	5.823	2,000
Jul 16 2024	5.80	0.07	1.20%	5.787	5.80	5.787	8,000
Jul 15 2024	5.731	-0.25	-4.10%	5.809	5.809	5.731	10,095
Jul 12 2024	5.976	0.17	3.00%	5.829	5.976	5.829	5,500
Jul 11 2024	5.802	0.26	4.67%	5.588	5.802	5.588	10,000
Jul 10 2024	5.543	0.00	0.00%	5.543	5.543	5.543	0
Jul 09 2024	5.543	0.00	0.00%	5.543	5.543	5.543	0
Jul 08 2024	5.543	0.03	0.49%	5.514	5.562	5.514	6,136
Jul 05 2024	5.516	0.18	3.39%	5.52	5.52	5.516	4,000
Jul 04 2024	5.335	0.00	0.00%	5.335	5.335	5.335	0
Jul 03 2024	5.335	0.00	-0.04%	5.335	5.335	5.335	10
Jul 02 2024	5.337	-0.12	-2.18%	5.429	5.429	5.337	6,030
Jul 01 2024	5.456	-0.16	-2.92%	5.505	5.505	5.456	2,138
Jun 28 2024	5.62	0.00	0.00%	5.62	5.62	5.62	0
Jun 27 2024	5.62	-0.02	-0.37%	5.62	5.62	5.62	150
Jun 26 2024	5.641	-0.10	-1.66%	5.641	5.641	5.641	2,000
Jun 25 2024	5.736	-0.09	-1.53%	5.793	5.793	5.736	2,001
Jun 24 2024	5.825	-0.21	-3.43%	5.812	5.857	5.812	2,071
Jun 21 2024	6.032	0.00	0.00%	6.032	6.032	6.032	0
Jun 20 2024	6.032	0.00	0.00%	6.032	6.032	6.032	0
Jun 19 2024	6.032	0.00	0.00%	6.032	6.032	6.032	0
Jun 18 2024	6.032	0.01	0.25%	6.032	6.032	6.032	1
Jun 17 2024	6.017	-0.15	-2.38%	6.166	6.166	6.017	14,430
Jun 14 2024	6.164	-0.30	-4.69%	6.164	6.164	6.164	1,800
Jun 13 2024	6.467	0.01	0.14%	6.467	6.467	6.467	1,800
Jun 12 2024	6.458	0.10	1.62%	6.479	6.479	6.458	3,600
Jun 11 2024	6.355	0.00	0.00%	6.355	6.355	6.355	0
Jun 10 2024	6.355	0.04	0.60%	6.261	6.355	6.261	3,240
Jun 07 2024	6.317	-0.12	-1.91%	6.319	6.374	6.317	5,533
Jun 06 2024	6.44	0.03	0.44%	6.44	6.44	6.44	197
Jun 05 2024	6.412	0.00	0.00%	6.412	6.412	6.412	0
Jun 04 2024	6.412	-0.12	-1.87%	6.467	6.467	6.401	7,201
Jun 03 2024	6.534	0.02	0.35%	6.607	6.652	6.534	3,879
May 31 2024	6.511	0.00	0.00%	6.511	6.511	6.511	0
May 30 2024	6.511	0.00	0.00%	6.511	6.511	6.511	0
May 29 2024	6.511	-0.14	-2.09%	6.517	6.517	6.511	5,000
May 28 2024	6.65	0.06	0.93%	6.666	6.666	6.65	1,630
May 27 2024	6.589	0.27	4.32%	6.487	6.589	6.487	3,780
May 24 2024	6.316	0.00	0.00%	6.316	6.316	6.316	0
May 23 2024	6.316	-0.12	-1.91%	6.43	6.43	6.316	7,238
May 22 2024	6.439	0.48	8.09%	6.041	6.439	6.041	3,600
May 21 2024	5.957	0.00	0.00%	5.957	5.957	5.957	0
May 20 2024	5.957	-0.12	-1.96%	5.957	5.957	5.957	54
May 17 2024	6.076	0.00	0.00%	6.076	6.076	6.076	0
May 16 2024	6.076	-0.11	-1.79%	6.076	6.076	6.076	1,800
May 15 2024	6.187	0.01	0.21%	6.238	6.238	6.184	5,503
May 14 2024	6.174	0.16	2.61%	6.21	6.328	6.174	3,523
May 13 2024	6.017	0.06	0.96%	6.017	6.017	6.017	5,400
May 10 2024	5.96	0.00	0.00%	5.96	5.96	5.96	0
May 09 2024	5.96	-0.06	-1.05%	5.96	5.96	5.96	2
May 08 2024	6.023	-0.09	-1.42%	6.103	6.103	6.023	1,960
May 07 2024	6.11	0.03	0.53%	6.117	6.145	6.094	126
May 06 2024	6.078	0.24	4.16%	6.088	6.088	6.078	501
May 03 2024	5.835	0.00	0.00%	5.835	5.835	5.835	0
May 02 2024	5.835	-0.02	-0.29%	5.808	5.847	5.808	294
Apr 30 2024	5.852	0.08	1.33%	5.852	5.852	5.852	450
Apr 29 2024	5.775	0.00	0.02%	5.775	5.775	5.775	2,000
Apr 26 2024	5.774	0.20	3.63%	5.759	5.774	5.759	2,005
Apr 25 2024	5.572	-0.11	-1.87%	5.579	5.636	5.572	1,625
Apr 24 2024	5.678	0.03	0.60%	5.761	5.761	5.678	1,850
Apr 23 2024	5.644	-0.01	-0.16%	5.63	5.644	5.63	87
Apr 22 2024	5.653	0.00	0.00%	5.653	5.653	5.653	0

Global X ETF ICAV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions